旭化成の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/02/12 | 1,015 | 1,017.5 | 989 | 999.9 | -2.1 | -0.2% | 6,957,700 |
| 2025/02/10 | 1,003 | 1,005 | 998.2 | 1,002 | -0.5 | ±0% | 5,170,700 |
| 2025/02/07 | 1,008 | 1,011 | 999.1 | 1,002.5 | -12.5 | -1.2% | 4,579,100 |
| 2025/02/06 | 1,013 | 1,022 | 1,006 | 1,015 | +2 | +0.2% | 6,704,200 |
| 2025/02/05 | 1,036 | 1,077 | 1,009 | 1,013 | -13 | -1.3% | 11,677,900 |
| 2025/02/04 | 1,023 | 1,036 | 1,020 | 1,026 | +5 | +0.5% | 3,550,900 |
| 2025/02/03 | 1,035 | 1,037.5 | 1,019 | 1,021 | -34.5 | -3.3% | 5,071,500 |
| 2025/01/31 | 1,057.5 | 1,059.5 | 1,051 | 1,055.5 | -2 | -0.2% | 3,425,900 |
| 2025/01/30 | 1,053.5 | 1,062.5 | 1,048.5 | 1,057.5 | +4 | +0.4% | 2,961,700 |
| 2025/01/29 | 1,046 | 1,053.5 | 1,045.5 | 1,053.5 | +7.5 | +0.7% | 2,579,400 |
| 2025/01/28 | 1,052.5 | 1,058 | 1,045 | 1,046 | -11.5 | -1.1% | 2,120,700 |
| 2025/01/27 | 1,057 | 1,064 | 1,055 | 1,057.5 | +12 | +1.1% | 1,686,300 |
| 2025/01/24 | 1,049 | 1,057.5 | 1,045 | 1,045.5 | -1 | -0.1% | 3,448,400 |
| 2025/01/23 | 1,040 | 1,048 | 1,035 | 1,046.5 | +9 | +0.9% | 2,692,500 |
| 2025/01/22 | 1,028 | 1,041 | 1,026.5 | 1,037.5 | +1.5 | +0.1% | 3,271,800 |
| 2025/01/21 | 1,041 | 1,044.5 | 1,032 | 1,036 | -1 | -0.1% | 2,646,900 |
| 2025/01/20 | 1,037 | 1,045 | 1,034 | 1,037 | +5 | +0.5% | 2,708,900 |
| 2025/01/17 | 1,038 | 1,040.5 | 1,027 | 1,032 | -10.5 | -1% | 2,813,600 |
| 2025/01/16 | 1,043.5 | 1,049.5 | 1,041 | 1,042.5 | -4 | -0.4% | 2,646,600 |
| 2025/01/15 | 1,070 | 1,070 | 1,041.5 | 1,046.5 | -17.5 | -1.6% | 4,230,000 |
| 2025/01/14 | 1,076 | 1,082.5 | 1,054.5 | 1,064 | ±0 | ±0% | 3,724,300 |
| 2025/01/10 | 1,077.5 | 1,083 | 1,063 | 1,064 | -8.5 | -0.8% | 4,117,500 |
| 2025/01/09 | 1,082 | 1,088.5 | 1,070 | 1,072.5 | -9 | -0.8% | 3,023,900 |
| 2025/01/08 | 1,081.5 | 1,088.5 | 1,080.5 | 1,081.5 | ±0 | ±0% | 2,802,100 |
| 2025/01/07 | 1,082.5 | 1,088.5 | 1,076 | 1,081.5 | -1 | -0.1% | 3,052,400 |
| 2025/01/06 | 1,088 | 1,088 | 1,072 | 1,082.5 | -10 | -0.9% | 4,045,600 |
| 2024/12/30 | 1,098 | 1,103 | 1,083.5 | 1,092.5 | -0.5 | ±0% | 2,695,000 |
| 2024/12/27 | 1,084 | 1,096.5 | 1,077 | 1,093 | +13.5 | +1.3% | 2,936,700 |
| 2024/12/26 | 1,063.5 | 1,079.5 | 1,063 | 1,079.5 | +10.5 | +1% | 2,677,700 |
| 2024/12/25 | 1,072 | 1,072 | 1,058 | 1,069 | -3 | -0.3% | 2,997,500 |
| 2024/12/24 | 1,066.5 | 1,078 | 1,063 | 1,072 | +4.5 | +0.4% | 1,533,000 |
| 2024/12/23 | 1,058.5 | 1,068 | 1,052 | 1,067.5 | +9 | +0.9% | 2,190,400 |
| 2024/12/20 | 1,068 | 1,072.5 | 1,054 | 1,058.5 | -8.5 | -0.8% | 5,551,300 |
| 2024/12/19 | 1,067 | 1,080 | 1,063.5 | 1,067 | -4.5 | -0.4% | 2,846,900 |
| 2024/12/18 | 1,081.5 | 1,086.5 | 1,071 | 1,071.5 | -5.5 | -0.5% | 3,309,800 |
| 2024/12/17 | 1,077 | 1,092.5 | 1,074.5 | 1,077 | +2 | +0.2% | 4,160,000 |
| 2024/12/16 | 1,072.5 | 1,080.5 | 1,068.5 | 1,075 | -2 | -0.2% | 2,137,900 |
| 2024/12/13 | 1,074.5 | 1,085 | 1,069.5 | 1,077 | -12.5 | -1.1% | 3,593,100 |
| 2024/12/12 | 1,078.5 | 1,101.5 | 1,078.5 | 1,089.5 | +14 | +1.3% | 4,198,700 |
| 2024/12/11 | 1,081 | 1,087 | 1,072 | 1,075.5 | +5 | +0.5% | 3,550,200 |
| 2024/12/10 | 1,096 | 1,096 | 1,070.5 | 1,070.5 | +2.5 | +0.2% | 4,545,000 |
| 2024/12/09 | 1,090 | 1,096.5 | 1,067 | 1,068 | -26 | -2.4% | 4,640,900 |
| 2024/12/06 | 1,096 | 1,101.5 | 1,088.5 | 1,094 | +0.5 | ±0% | 2,558,200 |
| 2024/12/05 | 1,099 | 1,105.5 | 1,089 | 1,093.5 | -1 | -0.1% | 3,789,500 |
| 2024/12/04 | 1,097.5 | 1,104 | 1,087 | 1,094.5 | +2.5 | +0.2% | 3,169,400 |
| 2024/12/03 | 1,094 | 1,115.5 | 1,090.5 | 1,092 | +24.5 | +2.3% | 7,107,300 |
| 2024/12/02 | 1,061 | 1,072 | 1,057.5 | 1,067.5 | -0.5 | ±0% | 2,295,100 |
| 2024/11/29 | 1,068 | 1,070 | 1,063.5 | 1,068 | -3 | -0.3% | 2,039,100 |
| 2024/11/28 | 1,074.5 | 1,083.5 | 1,065.5 | 1,071 | -6.5 | -0.6% | 2,844,400 |
| 2024/11/27 | 1,095 | 1,097 | 1,073 | 1,077.5 | -20 | -1.8% | 2,946,900 |
1～
50
件表示中 / 3638件
類似銘柄と比較する
現在ご覧いただいている「旭化成」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 旭化成 | 99,900円 | +9.3% | +106.4% | 3.60% | 12.35倍 | 0.77倍 |
|
総合化学企業。ケミカル、住宅が利益の２大柱。繊維、電子部品、医薬・医療機器など事業多彩 |
| 日東電 | 286,800円 | +9.8% | +33.2% | 1.95% | 14.91倍 | 2.00倍 |
|
液晶部材の偏光板から核酸医薬原薬まで扱う総合材料メーカー。ニッチ商品でシェア首位多数 |
| 日本酸素 | 432,200円 | +3.6% | +3.8% | 1.11% | 17.48倍 | 2.03倍 |
|
産業ガス国内首位。米国やアジア等で事業拡大、Ｍ＆Ａで欧州にも進出。三菱ケミカルＧ傘下 |
| 三菱ケミＧ | 78,400円 | +1.9% | -31.0% | 4.08% | 21.45倍 | 0.64倍 |
|
総合化学首位。化学・レイヨン・樹脂が合併した三菱ケミカルが中核。製薬や産業ガス等も |
| 積水化 | 256,000円 | +4.1% | +0.1% | 3.01% | 13.36倍 | 1.35倍 |
|
高機能樹脂、住宅、環境・ライフラインが３本柱。液晶・自動車分野に強み。医薬関連を育成中 |
市場注目の銘柄
チャート関連のコラム
